iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
25.95
-0.12 (-0.45%)
Dec 3, 2024, 12:02 PM EST - Market open
QNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 25.93 | 26.12 | 25.93 | 26.07 | 26.07 | 0.60% | 3,312 |
| Nov 29, 2024 | 25.82 | 25.93 | 25.82 | 25.91 | 25.91 | 0.43% | 896 |
| Nov 27, 2024 | 25.84 | 25.84 | 25.71 | 25.80 | 25.80 | -0.89% | 3,682 |
| Nov 26, 2024 | 26.21 | 26.21 | 25.97 | 26.03 | 26.03 | -0.32% | 5,919 |
| Nov 25, 2024 | 26.17 | 26.17 | 26.05 | 26.12 | 26.12 | 1.05% | 3,895 |
| Nov 22, 2024 | 25.69 | 25.85 | 25.68 | 25.85 | 25.85 | 1.07% | 3,539 |
| Nov 21, 2024 | 25.32 | 25.60 | 25.22 | 25.57 | 25.57 | 1.75% | 6,969 |
| Nov 20, 2024 | 25.06 | 25.13 | 24.88 | 25.13 | 25.13 | 0.29% | 10,756 |
| Nov 19, 2024 | 24.90 | 25.06 | 24.90 | 25.06 | 25.06 | 0.12% | 19,113 |
| Nov 18, 2024 | 24.95 | 25.10 | 24.95 | 25.03 | 25.03 | 0.68% | 6,542 |
| Nov 15, 2024 | 25.30 | 25.30 | 24.85 | 24.86 | 24.86 | -2.39% | 4,462 |
| Nov 14, 2024 | 25.69 | 25.69 | 25.44 | 25.47 | 25.47 | -0.78% | 5,274 |
| Nov 13, 2024 | 25.67 | 25.76 | 25.61 | 25.67 | 25.67 | -0.02% | 8,900 |
| Nov 12, 2024 | 25.76 | 25.76 | 25.54 | 25.67 | 25.67 | -0.59% | 6,897 |
| Nov 11, 2024 | 25.80 | 25.85 | 25.76 | 25.83 | 25.83 | 0.32% | 16,849 |
| Nov 8, 2024 | 25.71 | 25.75 | 25.68 | 25.75 | 25.75 | -0.21% | 7,998 |
| Nov 7, 2024 | 25.71 | 25.85 | 25.65 | 25.80 | 25.80 | 1.02% | 11,451 |
| Nov 6, 2024 | 25.39 | 25.55 | 25.27 | 25.54 | 25.54 | 2.48% | 15,987 |
| Nov 5, 2024 | 24.75 | 24.92 | 24.75 | 24.92 | 24.92 | 0.94% | 15,822 |
| Nov 4, 2024 | 24.60 | 24.76 | 24.53 | 24.69 | 24.69 | -0.08% | 11,978 |
| Nov 1, 2024 | 24.61 | 24.80 | 24.59 | 24.71 | 24.71 | 0.90% | 11,324 |
| Oct 31, 2024 | 24.83 | 24.83 | 24.49 | 24.49 | 24.49 | -1.49% | 21,410 |
| Oct 30, 2024 | 24.95 | 25.00 | 24.86 | 24.86 | 24.86 | -0.98% | 20,954 |
| Oct 29, 2024 | 25.00 | 25.17 | 24.89 | 25.11 | 25.11 | 0.58% | 25,293 |
| Oct 28, 2024 | 25.01 | 25.07 | 24.95 | 24.96 | 24.96 | 0.18% | 71,754 |
| Oct 25, 2024 | 25.02 | 25.17 | 24.92 | 24.92 | 24.92 | 0.37% | 10,174 |